Virtus Investment Partners, Inc. (VRTS) Historical Stock Data
221.00 ↑3.12 (1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VRTS is down -0.40% a day on average. There have been 14 days where Virtus Investment Partners, Inc. closed green and 16 days where VRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 218.97 | 221.00 | ↑$2.03 (0.93%) | 218.97 | 223.68 | 196.40K |
| 2024-12-19 | 223.66 | 217.88 | ↓$5.78 (-2.58%) | 217.00 | 223.66 | 55.92K |
| 2024-12-18 | 235.80 | 220.92 | ↓$14.88 (-6.31%) | 220.03 | 236.12 | 48.45K |
| 2024-12-17 | 235.18 | 233.56 | ↓$1.62 (-0.69%) | 232.79 | 237.49 | 24.42K |
| 2024-12-16 | 239.70 | 238.05 | ↓$1.65 (-0.69%) | 237.98 | 240.14 | 26.12K |
| 2024-12-13 | 242.61 | 239.70 | ↓$2.91 (-1.20%) | 239.23 | 243.39 | 34.77K |
| 2024-12-12 | 244.98 | 242.67 | ↓$2.31 (-0.94%) | 242.46 | 246.78 | 24.63K |
| 2024-12-11 | 247.48 | 244.22 | ↓$3.26 (-1.32%) | 244.22 | 248.35 | 61.65K |
| 2024-12-10 | 245.04 | 245.69 | ↑$0.65 (0.27%) | 244.22 | 247.20 | 39K |
| 2024-12-09 | 247.32 | 247.33 | ↑$0.01 (0.00%) | 245.11 | 249.75 | 38.75K |
| 2024-12-06 | 246.26 | 245.55 | ↓$0.71 (-0.29%) | 244.46 | 246.26 | 21.28K |
| 2024-12-05 | 250.62 | 247.61 | ↓$3.01 (-1.20%) | 247.61 | 250.62 | 25.38K |
| 2024-12-04 | 246.49 | 250.89 | ↑$4.40 (1.79%) | 246.49 | 252.82 | 23.06K |
| 2024-12-03 | 249.51 | 246.37 | ↓$3.14 (-1.26%) | 243.15 | 250.00 | 23.28K |
| 2024-12-02 | 247.06 | 248.47 | ↑$1.41 (0.57%) | 245.13 | 248.86 | 28.53K |
| 2024-11-29 | 249.01 | 246.97 | ↓$2.04 (-0.82%) | 245.72 | 250.54 | 20.42K |
| 2024-11-27 | 249.50 | 246.92 | ↓$2.58 (-1.03%) | 244.96 | 250.99 | 40.80K |
| 2024-11-26 | 242.83 | 247.67 | ↑$4.84 (1.99%) | 240.27 | 248.52 | 46.87K |
| 2024-11-25 | 244.03 | 244.03 | ↑$0.00 (0.00%) | 244.03 | 249.76 | 46.95K |
| 2024-11-22 | 240.69 | 242.09 | ↑$1.41 (0.58%) | 240.69 | 244.42 | 31.20K |
| 2024-11-21 | 236.73 | 239.40 | ↑$2.67 (1.13%) | 232.51 | 240.53 | 29.31K |
| 2024-11-20 | 232.36 | 234.48 | ↑$2.12 (0.91%) | 231.90 | 235.75 | 20.98K |
| 2024-11-19 | 233.58 | 232.36 | ↓$1.22 (-0.52%) | 232.36 | 234.93 | 26.95K |
| 2024-11-18 | 237.41 | 235.88 | ↓$1.53 (-0.64%) | 235.35 | 239.17 | 20.65K |
| 2024-11-15 | 243.74 | 238.00 | ↓$5.74 (-2.35%) | 238.00 | 244.60 | 25.22K |
| 2024-11-14 | 241.23 | 241.53 | ↑$0.30 (0.12%) | 238.65 | 241.79 | 26.85K |
| 2024-11-13 | 242.98 | 238.64 | ↓$4.34 (-1.79%) | 238.04 | 245.00 | 26.24K |
| 2024-11-12 | 240.95 | 241.80 | ↑$0.85 (0.35%) | 239.79 | 243.27 | 33.43K |
| 2024-11-11 | 238.73 | 244.05 | ↑$5.32 (2.23%) | 238.73 | 245.59 | 27.59K |
| 2024-11-08 | 234.64 | 236.65 | ↑$2.01 (0.86%) | 234.64 | 238.27 | 37.94K |
Create an account or log in to view more rows.
$VRTS looks good
$VRTS hint hint this is when you buy a few
$VRTS just fucking go already jeesh
$VRTS red day ahead
$VRTS we need more volume
$VRTS cup and handle dont play
$VRTS bull flag
breakout!
$VRTS hint hint this is when you buy a few
$VRTS hows short doing? Keep short pls
we need your money.
$VRTS It's happening!